MMC Sanayi Ve Ticari Yatirimlar A.S. (IST:MMCAS)
Turkey · Delayed Price · Currency is TRY 110.00
+3.00 (2.80%)
At close: Dec 3, 2025
IST:MMCAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 114.00 | 120.00 | 114.00 | 119.80 | 119.80 | 5.55% | 119,867 |
| Dec 4, 2025 | 119.80 | 119.80 | 99.00 | 113.50 | 113.50 | 3.18% | 104,232 |
| Dec 3, 2025 | 96.30 | 110.00 | 96.30 | 110.00 | 110.00 | 2.80% | 49,154 |
| Dec 2, 2025 | 111.50 | 111.50 | 107.00 | 107.00 | 107.00 | 5.00% | 100,080 |
| Dec 1, 2025 | 93.90 | 102.70 | 93.90 | 101.90 | 101.90 | 8.40% | 35,003 |
| Nov 28, 2025 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 4.44% | 33,267 |
| Nov 27, 2025 | 85.00 | 90.00 | 85.00 | 90.00 | 90.00 | 5.88% | 21,624 |
| Nov 26, 2025 | 88.00 | 88.00 | 82.70 | 85.00 | 85.00 | -4.39% | 13,790 |
| Nov 25, 2025 | 88.80 | 89.00 | 88.80 | 88.90 | 88.90 | -5.43% | 19,518 |
| Nov 24, 2025 | 97.80 | 97.80 | 94.00 | 94.00 | 94.00 | -3.89% | 19,451 |
| Nov 21, 2025 | 95.50 | 98.00 | 95.50 | 97.80 | 97.80 | -0.20% | 235,614 |
| Nov 20, 2025 | 98.60 | 98.60 | 96.00 | 98.00 | 98.00 | -0.61% | 8,198 |
| Nov 19, 2025 | 94.00 | 98.90 | 94.00 | 98.60 | 98.60 | 4.89% | 184,040 |
| Nov 18, 2025 | 96.00 | 96.00 | 91.00 | 94.00 | 94.00 | -2.08% | 14,588 |
| Nov 17, 2025 | 94.75 | 96.85 | 94.75 | 96.00 | 96.00 | 6.08% | 117,661 |
| Nov 14, 2025 | 79.00 | 90.50 | 79.00 | 90.50 | 90.50 | 5.85% | 226,726 |
| Nov 13, 2025 | 83.15 | 85.50 | 83.15 | 85.50 | 85.50 | -2.06% | 39,148 |
| Nov 12, 2025 | 90.50 | 90.50 | 87.30 | 87.30 | 87.30 | -3.54% | 275,390 |
| Nov 11, 2025 | 92.00 | 92.00 | 90.50 | 90.50 | 90.50 | -2.00% | 44,413 |
| Nov 10, 2025 | 97.00 | 97.00 | 91.00 | 92.35 | 92.35 | -4.79% | 261,337 |
| Nov 7, 2025 | 97.00 | 99.50 | 97.00 | 97.00 | 97.00 | -2.02% | 25,735 |
| Nov 6, 2025 | 95.00 | 99.00 | 95.00 | 99.00 | 99.00 | - | 59,112 |
| Nov 5, 2025 | 103.00 | 103.00 | 99.00 | 99.00 | 99.00 | -4.81% | 28,268 |
| Nov 4, 2025 | 104.00 | 104.20 | 104.00 | 104.00 | 104.00 | -6.73% | 66,008 |
| Nov 3, 2025 | 111.00 | 112.20 | 111.00 | 111.50 | 111.50 | 9.31% | 116,710 |
| Oct 31, 2025 | 106.40 | 106.40 | 101.00 | 102.00 | 102.00 | 5.32% | 86,682 |
| Oct 30, 2025 | 95.60 | 96.85 | 95.60 | 96.85 | 96.85 | 9.99% | 74,790 |
| Oct 28, 2025 | 84.00 | 88.05 | 84.00 | 88.05 | 88.05 | 9.99% | 51,837 |
| Oct 27, 2025 | 81.00 | 81.00 | 80.00 | 80.05 | 80.05 | -1.17% | 267,925 |
| Oct 24, 2025 | 76.30 | 81.25 | 76.30 | 81.00 | 81.00 | 8.29% | 470,668 |
| Oct 23, 2025 | 68.00 | 74.80 | 68.00 | 74.80 | 74.80 | 10.00% | 44,543 |
| Oct 22, 2025 | 75.00 | 75.00 | 66.65 | 68.00 | 68.00 | -4.90% | 419,484 |
| Oct 21, 2025 | 70.85 | 72.00 | 70.85 | 71.50 | 71.50 | 0.07% | 25,170 |
| Oct 20, 2025 | 73.70 | 73.70 | 60.30 | 71.45 | 71.45 | 6.64% | 33,112 |
| Oct 17, 2025 | 67.00 | 67.00 | 66.90 | 67.00 | 67.00 | - | 27,074 |
| Oct 16, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -5.63% | 65,313 |
| Oct 15, 2025 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -4.05% | 26,729 |
| Oct 14, 2025 | 72.00 | 75.00 | 72.00 | 74.00 | 74.00 | 2.78% | 177,801 |
| Oct 13, 2025 | 69.00 | 72.00 | 69.00 | 72.00 | 72.00 | 1.41% | 235,008 |
| Oct 10, 2025 | 74.40 | 74.40 | 70.75 | 71.00 | 71.00 | -5.84% | 33,631 |
| Oct 9, 2025 | 73.70 | 76.00 | 73.70 | 75.40 | 75.40 | -3.95% | 35,764 |
| Oct 8, 2025 | 80.00 | 80.00 | 78.50 | 78.50 | 78.50 | - | 36,744 |
| Oct 7, 2025 | 80.00 | 80.00 | 78.50 | 78.50 | 78.50 | 6.01% | 51,020 |
| Oct 6, 2025 | 71.60 | 74.05 | 71.60 | 74.05 | 74.05 | 7.55% | 43,174 |
| Oct 3, 2025 | 68.95 | 68.95 | 68.55 | 68.85 | 68.85 | -0.15% | 26,555 |
| Oct 2, 2025 | 67.50 | 71.65 | 67.50 | 68.95 | 68.95 | -1.50% | 38,790 |
| Oct 1, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | -2.10% | 43,903 |
| Sep 30, 2025 | 73.00 | 73.00 | 71.50 | 71.50 | 71.50 | -4.03% | 31,377 |
| Sep 29, 2025 | 78.50 | 78.50 | 73.50 | 74.50 | 74.50 | -2.74% | 33,207 |
| Sep 26, 2025 | 78.00 | 78.00 | 76.60 | 76.60 | 76.60 | -2.54% | 17,485 |